699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,203600,748670660,10670,10670,10670,10670,2154
|
|
20231206,203500,748670660,10670,10670,10670,10670,0
|
|
20231206,203400,748670660,10670,10670,10670,10670,0
|
|
20231206,203300,748670660,10670,10670,10670,10670,0
|
|
20231206,203200,748670660,10670,10670,10670,10670,0
|
|
20231206,203100,748670660,10670,10670,10670,10670,0
|
|
20231206,203000,748670660,10670,10670,10670,10670,0
|
|
20231206,202900,748670660,10670,10670,10670,10670,0
|
|
20231206,202800,748670660,10670,10670,10670,10670,0
|
|
20231206,202700,748670660,10670,10670,10670,10670,0
|
|
20231206,202600,748670660,10670,10670,10670,10670,0
|
|
20231206,202500,748670660,10670,10670,10670,10670,0
|
|
20231206,202400,748670660,10670,10670,10670,10670,0
|
|
20231206,202300,748670660,10670,10670,10670,10670,0
|
|
20231206,202200,748670660,10670,10670,10670,10670,0
|
|
20231206,202100,748670660,10670,10670,10670,10670,0
|
|
20231206,202000,748670660,10670,10670,10670,10670,0
|
|
20231206,201900,748670660,10670,10670,10670,10670,0
|
|
20231206,201800,748670660,10670,10670,10670,10670,0
|
|
20231206,201700,748670660,10670,10670,10670,10670,0
|
|
20231206,201600,748670660,10670,10670,10670,10670,0
|
|
20231206,201500,748670660,10670,10670,10670,10670,0
|
|
20231206,201400,748670660,10670,10670,10670,10670,0
|
|
20231206,201300,748670660,10670,10670,10670,10670,0
|
|
20231206,201200,748670660,10670,10670,10670,10670,0
|
|
20231206,201100,748670660,10670,10670,10670,10670,0
|
|
20231206,201000,748670660,10670,10670,10670,10670,0
|
|
20231206,200900,748670660,10670,10670,10670,10670,0
|
|
20231206,200800,748670660,10670,10670,10670,10670,0
|
|
20231206,200700,748670660,10670,10670,10670,10670,0
|
|
20231206,200600,748670660,10670,10670,10670,10670,2154
|
|
20231206,200500,748670660,10670,10670,10670,10670,0
|
|
20231206,200400,748670660,10670,10670,10670,10670,0
|
|
20231206,200300,748670660,10670,10670,10670,10670,0
|
|
20231206,200200,748670660,10670,10670,10670,10670,0
|
|
20231206,200100,748670660,10670,10670,10670,10670,0
|
|
20231206,200000,748670660,10670,10670,10670,10670,0
|
|
20231206,195900,748670660,10670,10670,10670,10670,0
|
|
20231206,195800,748670660,10670,10670,10670,10670,0
|
|
20231206,195700,748670660,10670,10670,10670,10670,0
|
|
20231206,195600,748670660,10670,10670,10670,10670,0
|
|
20231206,195500,748670660,10670,10670,10670,10670,0
|
|
20231206,195400,748670660,10670,10670,10670,10670,0
|
|
20231206,195300,748670660,10670,10670,10670,10670,0
|
|
20231206,195200,748670660,10670,10670,10670,10670,0
|
|
20231206,195100,748670660,10670,10670,10670,10670,0
|
|
20231206,195000,748670660,10670,10670,10670,10670,0
|
|
20231206,194900,748670660,10670,10670,10670,10670,0
|
|
20231206,194800,748670660,10670,10670,10670,10670,0
|
|
20231206,194700,748670660,10670,10670,10670,10670,0
|
|
20231206,194600,748670660,10670,10670,10670,10670,0
|
|
20231206,194500,748670660,10670,10670,10670,10670,0
|
|
20231206,194400,748670660,10670,10670,10670,10670,0
|
|
20231206,194300,748670660,10670,10670,10670,10670,0
|
|
20231206,194200,748670660,10670,10670,10670,10670,0
|
|
20231206,194100,748670660,10670,10670,10670,10670,0
|
|
20231206,194000,748670660,10670,10670,10670,10670,0
|
|
20231206,193900,748670660,10670,10670,10670,10670,0
|
|
20231206,193800,748670660,10670,10670,10670,10670,0
|
|
20231206,193700,748670660,10670,10670,10670,10670,0
|
|
20231206,193600,748670660,10670,10670,10670,10670,2154
|
|
20231206,193500,748670660,10670,10670,10670,10670,0
|
|
20231206,193400,748670660,10670,10670,10670,10670,0
|
|
20231206,193300,748670660,10670,10670,10670,10670,0
|
|
20231206,193200,748670660,10670,10670,10670,10670,0
|
|
20231206,193100,748670660,10670,10670,10670,10670,0
|
|
20231206,193000,748670660,10670,10670,10670,10670,0
|
|
20231206,192900,748670660,10670,10670,10670,10670,0
|
|
20231206,192800,748670660,10670,10670,10670,10670,0
|
|
20231206,192700,748670660,10670,10670,10670,10670,0
|
|
20231206,192600,748670660,10670,10670,10670,10670,0
|
|
20231206,192500,748670660,10670,10670,10670,10670,0
|
|
20231206,192400,748670660,10670,10670,10670,10670,0
|
|
20231206,192300,748670660,10670,10670,10670,10670,0
|
|
20231206,192200,748670660,10670,10670,10670,10670,0
|
|
20231206,192100,748670660,10670,10670,10670,10670,0
|
|
20231206,192000,748670660,10670,10670,10670,10670,0
|
|
20231206,191900,748670660,10670,10670,10670,10670,0
|
|
20231206,191800,748670660,10670,10670,10670,10670,0
|
|
20231206,191700,748670660,10670,10670,10670,10670,0
|
|
20231206,191600,748670660,10670,10670,10670,10670,0
|
|
20231206,191500,748670660,10670,10670,10670,10670,0
|
|
20231206,191400,748670660,10670,10670,10670,10670,0
|
|
20231206,191300,748670660,10670,10670,10670,10670,0
|
|
20231206,191200,748670660,10670,10670,10670,10670,0
|
|
20231206,191100,748670660,10670,10670,10670,10670,0
|
|
20231206,191000,748670660,10670,10670,10670,10670,0
|
|
20231206,190900,748670660,10670,10670,10670,10670,0
|
|
20231206,190800,748670660,10670,10670,10670,10670,0
|
|
20231206,190700,748670660,10670,10670,10670,10670,0
|
|
20231206,190600,748670660,10670,10670,10670,10670,2154
|
|
20231206,190500,748670660,10670,10670,10670,10670,0
|
|
20231206,190400,748670660,10670,10670,10670,10670,0
|
|
20231206,190300,748670660,10670,10670,10670,10670,0
|
|
20231206,190200,748670660,10670,10670,10670,10670,0
|
|
20231206,190100,748670660,10670,10670,10670,10670,0
|
|
20231206,190000,748670660,10670,10670,10670,10670,0
|
|
20231206,185900,748670660,10670,10670,10670,10670,0
|
|
20231206,185800,748670660,10670,10670,10670,10670,0
|
|
20231206,185700,748670660,10670,10670,10670,10670,0
|
|
20231206,185600,748670660,10670,10670,10670,10670,0
|
|
20231206,185500,748670660,10670,10670,10670,10670,0
|
|
20231206,185400,748670660,10670,10670,10670,10670,0
|
|
20231206,185300,748670660,10670,10670,10670,10670,0
|
|
20231206,185200,748670660,10670,10670,10670,10670,0
|
|
20231206,185100,748670660,10670,10670,10670,10670,0
|
|
20231206,185000,748670660,10670,10670,10670,10670,0
|
|
20231206,184900,748670660,10670,10670,10670,10670,0
|
|
20231206,184800,748670660,10670,10670,10670,10670,0
|
|
20231206,184700,748670660,10670,10670,10670,10670,0
|
|
20231206,184600,748670660,10670,10670,10670,10670,0
|
|
20231206,184500,748670660,10670,10670,10670,10670,0
|
|
20231206,184400,748670660,10670,10670,10670,10670,0
|
|
20231206,184300,748670660,10670,10670,10670,10670,0
|
|
20231206,184200,748670660,10670,10670,10670,10670,0
|
|
20231206,184100,748670660,10670,10670,10670,10670,0
|
|
20231206,184000,748670660,10670,10670,10670,10670,0
|
|
20231206,183900,748670660,10670,10670,10670,10670,0
|
|
20231206,183800,748670660,10670,10670,10670,10670,0
|
|
20231206,183700,748670660,10670,10670,10670,10670,0
|
|
20231206,183600,748670660,10670,10670,10670,10670,2154
|
|
20231206,183500,748670660,10670,10670,10670,10670,0
|
|
20231206,183400,748670660,10670,10670,10670,10670,0
|
|
20231206,183300,748670660,10670,10670,10670,10670,0
|
|
20231206,183200,748670660,10670,10670,10670,10670,0
|
|
20231206,183100,748670660,10670,10670,10670,10670,0
|
|
20231206,183000,748670660,10670,10670,10670,10670,0
|
|
20231206,182900,748670660,10670,10670,10670,10670,0
|
|
20231206,182800,748670660,10670,10670,10670,10670,0
|
|
20231206,182700,748670660,10670,10670,10670,10670,0
|
|
20231206,182600,748670660,10670,10670,10670,10670,0
|
|
20231206,182500,748670660,10670,10670,10670,10670,0
|
|
20231206,182400,748670660,10670,10670,10670,10670,0
|
|
20231206,182300,748670660,10670,10670,10670,10670,0
|
|
20231206,182200,748670660,10670,10670,10670,10670,0
|
|
20231206,182100,748670660,10670,10670,10670,10670,0
|
|
20231206,182000,748670660,10670,10670,10670,10670,0
|
|
20231206,181900,748670660,10670,10670,10670,10670,0
|
|
20231206,181800,748670660,10670,10670,10670,10670,0
|
|
20231206,181700,748670660,10670,10670,10670,10670,0
|
|
20231206,181600,748670660,10670,10670,10670,10670,0
|
|
20231206,181500,748670660,10670,10670,10670,10670,0
|
|
20231206,181400,748670660,10670,10670,10670,10670,0
|
|
20231206,181300,748670660,10670,10670,10670,10670,0
|
|
20231206,181200,748670660,10670,10670,10670,10670,0
|
|
20231206,181100,748670660,10670,10670,10670,10670,0
|
|
20231206,181000,748670660,10670,10670,10670,10670,0
|
|
20231206,180900,748670660,10670,10670,10670,10670,0
|
|
20231206,180800,748670660,10670,10670,10670,10670,0
|
|
20231206,180700,748670660,10670,10670,10670,10670,0
|
|
20231206,180600,748670660,10670,10670,10670,10670,2154
|
|
20231206,180500,748670660,10670,10670,10670,10670,0
|
|
20231206,180400,748670660,10670,10670,10670,10670,0
|
|
20231206,180300,748670660,10670,10670,10670,10670,0
|
|
20231206,180200,748670660,10670,10670,10670,10670,0
|
|
20231206,180100,748670660,10670,10670,10670,10670,0
|
|
20231206,180000,748670660,10670,10670,10670,10670,0
|
|
20231206,175900,748670660,10670,10670,10670,10670,0
|
|
20231206,175800,748670660,10670,10670,10670,10670,0
|
|
20231206,175700,748670660,10670,10670,10670,10670,0
|
|
20231206,175600,748670660,10670,10670,10670,10670,0
|
|
20231206,175500,748670660,10670,10670,10670,10670,0
|
|
20231206,175400,748670660,10670,10670,10670,10670,0
|
|
20231206,175300,748670660,10670,10670,10670,10670,0
|
|
20231206,175200,748670660,10670,10670,10670,10670,0
|
|
20231206,175100,748670660,10670,10670,10670,10670,0
|
|
20231206,175000,748670660,10670,10670,10670,10670,0
|
|
20231206,174900,748670660,10670,10670,10670,10670,0
|
|
20231206,174800,748670660,10670,10670,10670,10670,0
|
|
20231206,174700,748670660,10670,10670,10670,10670,0
|
|
20231206,174600,748670660,10670,10670,10670,10670,0
|
|
20231206,174500,748670660,10670,10670,10670,10670,0
|
|
20231206,174400,748670660,10670,10670,10670,10670,0
|
|
20231206,174300,748670660,10670,10670,10670,10670,0
|
|
20231206,174200,748670660,10670,10670,10670,10670,0
|
|
20231206,174100,748670660,10670,10670,10670,10670,0
|
|
20231206,174000,748670660,10670,10670,10670,10670,0
|
|
20231206,173900,748670660,10670,10670,10670,10670,0
|
|
20231206,173800,748670660,10670,10670,10670,10670,0
|
|
20231206,173700,748670660,10670,10670,10670,10670,0
|
|
20231206,173600,748670660,10670,10670,10670,10670,2154
|
|
20231206,173500,748670660,10670,10670,10670,10670,0
|
|
20231206,173400,748670660,10670,10670,10670,10670,0
|
|
20231206,173300,748670660,10670,10670,10670,10670,0
|
|
20231206,173200,748670660,10670,10670,10670,10670,0
|
|
20231206,173100,748670660,10670,10670,10670,10670,0
|
|
20231206,173000,748670660,10670,10670,10670,10670,0
|
|
20231206,172900,748670660,10670,10670,10670,10670,0
|
|
20231206,172800,748670660,10670,10670,10670,10670,0
|
|
20231206,172700,748670660,10670,10670,10670,10670,0
|
|
20231206,172600,748670660,10670,10670,10670,10670,0
|
|
20231206,172500,748670660,10670,10670,10670,10670,0
|
|
20231206,172400,748670660,10670,10670,10670,10670,0
|
|
20231206,172300,748670660,10670,10670,10670,10670,0
|
|
20231206,172200,748670660,10670,10670,10670,10670,0
|
|
20231206,172100,748670660,10670,10670,10670,10670,0
|
|
20231206,172000,748670660,10670,10670,10670,10670,0
|
|
20231206,171900,748670660,10670,10670,10670,10670,0
|
|
20231206,171800,748670660,10670,10670,10670,10670,0
|
|
20231206,171700,748670660,10670,10670,10670,10670,0
|
|
20231206,171600,748670660,10670,10670,10670,10670,0
|
|
20231206,171500,748670660,10670,10670,10670,10670,0
|
|
20231206,171400,748670660,10670,10670,10670,10670,0
|
|
20231206,171300,748670660,10670,10670,10670,10670,0
|
|
20231206,171200,748670660,10670,10670,10670,10670,0
|
|
20231206,171100,748670660,10670,10670,10670,10670,0
|
|
20231206,171000,748670660,10670,10670,10670,10670,0
|
|
20231206,170900,748670660,10670,10670,10670,10670,0
|
|
20231206,170800,748670660,10670,10670,10670,10670,0
|
|
20231206,170700,748670660,10670,10670,10670,10670,0
|
|
20231206,170600,748670660,10670,10670,10670,10670,2154
|
|
20231206,170500,748670660,10670,10670,10670,10670,0
|
|
20231206,170400,748670660,10670,10670,10670,10670,0
|
|
20231206,170300,748670660,10670,10670,10670,10670,0
|
|
20231206,170200,748670660,10670,10670,10670,10670,0
|
|
20231206,170100,748670660,10670,10670,10670,10670,0
|
|
20231206,170000,748670660,10670,10670,10670,10670,0
|
|
20231206,165900,748670660,10670,10670,10670,10670,0
|
|
20231206,165800,748670660,10670,10670,10670,10670,0
|
|
20231206,165700,748670660,10670,10670,10670,10670,0
|
|
20231206,165600,748670660,10670,10670,10670,10670,0
|
|
20231206,165500,748670660,10670,10670,10670,10670,0
|
|
20231206,165400,748670660,10670,10670,10670,10670,0
|
|
20231206,165300,748670660,10670,10670,10670,10670,0
|
|
20231206,165200,748670660,10670,10670,10670,10670,0
|
|
20231206,165100,748670660,10670,10670,10670,10670,0
|
|
20231206,165000,748670660,10670,10670,10670,10670,0
|
|
20231206,164900,748670660,10670,10670,10670,10670,0
|
|
20231206,164800,748670660,10670,10670,10670,10670,0
|
|
20231206,164700,748670660,10670,10670,10670,10670,0
|
|
20231206,164600,748670660,10670,10670,10670,10670,0
|
|
20231206,164500,748670660,10670,10670,10670,10670,0
|
|
20231206,164400,748670660,10670,10670,10670,10670,0
|
|
20231206,164300,748670660,10670,10670,10670,10670,0
|
|
20231206,164200,748670660,10670,10670,10670,10670,0
|
|
20231206,164100,748670660,10670,10670,10670,10670,0
|
|
20231206,164000,748670660,10670,10670,10670,10670,0
|
|
20231206,163900,748670660,10670,10670,10670,10670,0
|
|
20231206,163800,748670660,10670,10670,10670,10670,0
|
|
20231206,163700,748670660,10670,10670,10670,10670,0
|
|
20231206,163600,748670660,10670,10670,10670,10670,2154
|
|
20231206,163500,748670660,10670,10670,10670,10670,0
|
|
20231206,163400,748670660,10670,10670,10670,10670,0
|
|
20231206,163300,748670660,10670,10670,10670,10670,0
|
|
20231206,163200,748670660,10670,10670,10670,10670,0
|
|
20231206,163100,748670660,10670,10670,10670,10670,0
|
|
20231206,163000,748670660,10670,10670,10670,10670,0
|
|
20231206,162900,748670660,10670,10670,10670,10670,0
|
|
20231206,162800,748670660,10670,10670,10670,10670,0
|
|
20231206,162700,748670660,10670,10670,10670,10670,0
|
|
20231206,162600,748670660,10670,10670,10670,10670,0
|
|
20231206,162500,748670660,10670,10670,10670,10670,0
|
|
20231206,162400,748670660,10670,10670,10670,10670,0
|
|
20231206,162300,748670660,10670,10670,10670,10670,0
|
|
20231206,162200,748670660,10670,10670,10670,10670,0
|
|
20231206,162100,748670660,10670,10670,10670,10670,0
|
|
20231206,162000,748670660,10670,10670,10670,10670,0
|
|
20231206,161900,748670660,10670,10670,10670,10670,0
|
|
20231206,161800,748670660,10670,10670,10670,10670,0
|
|
20231206,161700,748670660,10670,10670,10670,10670,0
|
|
20231206,161600,748670660,10670,10670,10670,10670,0
|
|
20231206,161500,748670660,10670,10670,10670,10670,0
|
|
20231206,161400,748670660,10670,10670,10670,10670,0
|
|
20231206,161300,748670660,10670,10670,10670,10670,0
|
|
20231206,161200,748670660,10670,10670,10670,10670,0
|
|
20231206,161100,748670660,10670,10670,10670,10670,0
|
|
20231206,161000,748670660,10670,10670,10670,10670,0
|
|
20231206,160900,748670660,10670,10670,10670,10670,0
|
|
20231206,160800,748670660,10670,10670,10670,10670,0
|
|
20231206,160700,748670660,10670,10670,10670,10670,0
|
|
20231206,160600,748670660,10670,10670,10670,10670,2154
|
|
20231206,160500,748670660,10670,10670,10670,10670,0
|
|
20231206,160400,748670660,10670,10670,10670,10670,0
|
|
20231206,160300,748670660,10670,10670,10670,10670,0
|
|
20231206,160200,748670660,10670,10670,10670,10670,0
|
|
20231206,160100,748670660,10670,10670,10670,10670,0
|
|
20231206,160000,748670660,10670,10670,10670,10670,0
|
|
20231206,155900,748670660,10670,10670,10670,10670,0
|
|
20231206,155800,748670660,10670,10670,10670,10670,0
|
|
20231206,155700,748670660,10670,10670,10670,10670,0
|
|
20231206,155600,748670660,10670,10670,10670,10670,0
|
|
20231206,155500,748670660,10670,10670,10670,10670,0
|
|
20231206,155400,748670660,10670,10670,10670,10670,0
|
|
20231206,155300,748670660,10670,10670,10670,10670,0
|
|
20231206,155200,748670660,10670,10670,10670,10670,0
|
|
20231206,155100,748670660,10670,10670,10670,10670,0
|
|
20231206,155000,748670660,10670,10670,10670,10670,0
|
|
20231206,154900,748670660,10670,10670,10670,10670,0
|
|
20231206,154800,748670660,10670,10670,10670,10670,0
|
|
20231206,154700,748670660,10670,10670,10670,10670,0
|
|
20231206,154600,748670660,10670,10670,10670,10670,0
|
|
20231206,154500,748670660,10670,10670,10670,10670,0
|
|
20231206,154400,748670660,10670,10670,10670,10670,0
|
|
20231206,154300,748670660,10670,10670,10670,10670,0
|
|
20231206,154200,748670660,10670,10670,10670,10670,0
|
|
20231206,154100,748670660,10670,10670,10670,10670,0
|
|
20231206,154000,748670660,10670,10670,10670,10670,0
|
|
20231206,153900,748670660,10670,10670,10670,10670,0
|
|
20231206,153800,748670660,10670,10670,10670,10670,0
|
|
20231206,153700,748670660,10670,10670,10670,10670,0
|
|
20231206,153600,748670660,10670,10670,10670,10670,2154
|
|
20231206,153500,748670660,10670,10670,10670,10670,0
|
|
20231206,153400,748670660,10670,10670,10670,10670,0
|
|
20231206,153300,748670660,10670,10670,10670,10670,0
|
|
20231206,153200,748670660,10670,10670,10670,10670,0
|
|
20231206,153100,748670660,10670,10670,10670,10670,0
|
|
20231206,153000,748670660,10670,10670,10670,10670,2154
|
|
20231206,152900,725687480,10660,10660,10660,10660,0
|
|
20231206,152800,725687480,10660,10660,10660,10660,0
|
|
20231206,152700,725687480,10660,10660,10660,10660,0
|
|
20231206,152600,725687480,10660,10660,10660,10660,0
|
|
20231206,152500,725687480,10660,10660,10660,10660,0
|
|
20231206,152400,725687480,10660,10660,10660,10660,0
|
|
20231206,152300,725687480,10660,10660,10660,10660,0
|
|
20231206,152200,725687480,10660,10660,10660,10660,0
|
|
20231206,152100,725687480,10660,10660,10660,10660,0
|
|
20231206,152000,725687480,10660,10660,10660,10660,0
|
|
20231206,151900,725687480,10660,10660,10670,10650,655
|
|
20231206,151800,718709170,10670,10660,10670,10660,988
|
|
20231206,151700,708167480,10670,10670,10670,10660,296
|
|
20231206,151600,705010260,10670,10670,10670,10660,6
|
|
20231206,151500,704946280,10660,10660,10660,10660,0
|
|
20231206,151400,704946280,10660,10660,10660,10660,0
|
|
20231206,151300,704946280,10660,10660,10660,10660,11
|
|
20231206,151200,704829020,10670,10670,10670,10670,16
|
|
20231206,151100,704658300,10670,10670,10670,10670,3
|
|
20231206,151000,704626290,10670,10660,10670,10660,219
|
|
20231206,150900,702291640,10650,10630,10650,10630,504
|
|
20231206,150800,696924120,10660,10650,10680,10650,952
|
|
20231206,150700,686776220,10620,10620,10620,10620,200
|
|
20231206,150600,684652220,10620,10620,10620,10620,15
|
|
20231206,150500,684492920,10620,10650,10650,10620,1102
|
|
20231206,150400,672773650,10650,10650,10650,10650,0
|
|
20231206,150300,672773650,10650,10650,10650,10650,0
|
|
20231206,150200,672773650,10650,10650,10650,10650,0
|
|
20231206,150100,672773650,10650,10660,10660,10650,69
|
|
20231206,150000,672038750,10660,10660,10660,10660,8
|
|
20231206,145900,671953470,10670,10660,10670,10660,45
|
|
20231206,145800,671473720,10650,10650,10650,10650,1
|
|
20231206,145700,671463070,10650,10650,10670,10650,61
|
|
20231206,145600,670813320,10670,10670,10670,10670,305
|
|
20231206,145500,667558970,10670,10670,10670,10670,0
|
|
20231206,145400,667558970,10670,10670,10670,10670,5
|
|
20231206,145300,667505620,10670,10670,10670,10670,2
|
|
20231206,145200,667484280,10670,10670,10670,10670,5
|
|
20231206,145100,667430930,10670,10670,10670,10670,2
|
|
20231206,145000,667409590,10670,10670,10670,10670,5
|
|
20231206,144900,667356240,10650,10650,10650,10650,9
|
|
20231206,144800,667260390,10670,10670,10670,10670,5
|
|
20231206,144700,667207040,10670,10660,10670,10660,269
|
|
20231206,144600,664339480,10660,10660,10660,10660,5
|
|
20231206,144500,664286180,10650,10660,10660,10650,32
|
|
20231206,144400,663945330,10650,10650,10650,10650,0
|
|
20231206,144300,663945330,10650,10650,10650,10650,9
|
|
20231206,144200,663849480,10660,10650,10660,10650,20
|
|
20231206,144100,663636430,10660,10660,10660,10660,0
|
|
20231206,144000,663636430,10660,10650,10660,10650,41
|
|
20231206,143900,663199730,10650,10650,10650,10650,70
|
|
20231206,143800,662454230,10650,10650,10650,10640,113
|
|
20231206,143700,661251870,10640,10640,10640,10640,0
|
|
20231206,143600,661251870,10640,10640,10640,10640,4
|
|
20231206,143500,661209310,10640,10650,10650,10640,100
|
|
20231206,143400,660145170,10650,10650,10650,10650,301
|
|
20231206,143300,656939520,10640,10640,10640,10640,0
|
|
20231206,143200,656939520,10640,10640,10660,10640,74
|
|
20231206,143100,656152040,10660,10640,10660,10640,2116
|
|
20231206,143000,633618860,10650,10650,10650,10650,5
|
|
20231206,142900,633565610,10640,10640,10640,10640,0
|
|
20231206,142800,633565610,10640,10640,10640,10640,5
|
|
20231206,142700,633512410,10640,10640,10640,10640,0
|
|
20231206,142600,633512410,10640,10640,10640,10640,515
|
|
20231206,142500,628032810,10630,10630,10630,10630,0
|
|
20231206,142400,628032810,10630,10630,10630,10630,0
|
|
20231206,142300,628032810,10630,10620,10630,10620,223
|
|
20231206,142200,625662690,10620,10620,10620,10620,2
|
|
20231206,142100,625641450,10610,10610,10610,10610,0
|
|
20231206,142000,625641450,10610,10610,10610,10610,0
|
|
20231206,141900,625641450,10610,10600,10610,10600,94
|
|
20231206,141800,624644890,10610,10610,10610,10610,11
|
|
20231206,141700,624528180,10600,10600,10600,10600,0
|
|
20231206,141600,624528180,10600,10610,10610,10600,1200
|
|
20231206,141500,611802340,10640,10640,10640,10640,0
|
|
20231206,141400,611802340,10640,10640,10640,10640,5
|
|
20231206,141300,611749140,10630,10630,10630,10630,0
|
|
20231206,141200,611749140,10630,10620,10630,10620,272
|
|
20231206,141100,608858780,10620,10620,10620,10620,0
|
|
20231206,141000,608858780,10620,10620,10620,10620,99
|
|
20231206,140900,607807400,10620,10610,10620,10610,4
|
|
20231206,140800,607764950,10620,10620,10620,10620,51
|
|
20231206,140700,607223330,10620,10620,10620,10620,0
|
|
20231206,140600,607223330,10620,10620,10620,10620,0
|
|
20231206,140500,607223330,10620,10620,10620,10620,9
|
|
20231206,140400,607127750,10630,10630,10630,10630,0
|
|
20231206,140300,607127750,10630,10630,10630,10630,0
|
|
20231206,140200,607127750,10630,10630,10630,10630,0
|
|
20231206,140100,607127750,10630,10630,10630,10630,78
|
|
20231206,140000,606298610,10640,10640,10640,10640,5
|
|
20231206,135900,606245410,10640,10640,10640,10640,0
|
|
20231206,135800,606245410,10640,10640,10640,10640,0
|
|
20231206,135700,606245410,10640,10650,10650,10640,6
|
|
20231206,135600,606181560,10650,10650,10650,10620,4
|
|
20231206,135500,606138990,10650,10650,10650,10650,0
|
|
20231206,135400,606138990,10650,10650,10650,10650,0
|
|
20231206,135300,606138990,10650,10650,10650,10650,0
|
|
20231206,135200,606138990,10650,10650,10650,10650,0
|
|
20231206,135100,606138990,10650,10640,10650,10640,356
|
|
20231206,135000,602348570,10620,10620,10620,10620,588
|
|
20231206,134900,596104010,10620,10630,10630,10620,20
|
|
20231206,134800,595891420,10630,10630,10630,10630,4
|
|
20231206,134700,595848900,10640,10640,10640,10640,0
|
|
20231206,134600,595848900,10640,10640,10640,10640,1
|
|
20231206,134500,595838260,10630,10640,10640,10630,15
|
|
20231206,134400,595678760,10640,10640,10640,10640,0
|
|
20231206,134300,595678760,10640,10630,10640,10630,4
|
|
20231206,134200,595636230,10640,10640,10640,10640,5
|
|
20231206,134100,595583030,10650,10650,10650,10650,0
|
|
20231206,134000,595583030,10650,10650,10650,10650,5
|
|
20231206,133900,595529780,10650,10650,10650,10650,0
|
|
20231206,133800,595529780,10650,10650,10650,10650,1
|
|
20231206,133700,595519130,10650,10650,10650,10650,15
|
|
20231206,133600,595359380,10650,10650,10650,10650,15
|
|
20231206,133500,595199630,10650,10640,10650,10640,99
|
|
20231206,133400,594145290,10650,10650,10650,10650,0
|
|
20231206,133300,594145290,10650,10650,10650,10650,0
|
|
20231206,133200,594145290,10650,10650,10650,10650,102
|
|
20231206,133100,593058990,10650,10650,10650,10650,0
|
|
20231206,133000,593058990,10650,10650,10650,10650,0
|
|
20231206,132900,593058990,10650,10650,10650,10650,2
|
|
20231206,132800,593037690,10600,10600,10600,10600,74
|
|
20231206,132700,592253290,10640,10600,10640,10600,303
|
|
20231206,132600,589032020,10640,10640,10640,10640,0
|
|
20231206,132500,589032020,10640,10640,10640,10640,0
|
|
20231206,132400,589032020,10640,10640,10640,10640,186
|
|
20231206,132300,587052980,10640,10650,10650,10640,96
|
|
20231206,132200,586031370,10660,10660,10660,10660,0
|
|
20231206,132100,586031370,10660,10660,10660,10660,6
|
|
20231206,132000,585967410,10640,10660,10660,10640,568
|
|
20231206,131900,579913830,10650,10650,10650,10650,523
|
|
20231206,131800,574343880,10640,10640,10640,10640,791
|
|
20231206,131700,565927640,10640,10640,10640,10640,0
|
|
20231206,131600,565927640,10640,10640,10640,10640,2
|
|
20231206,131500,565906360,10640,10640,10640,10640,1
|
|
20231206,131400,565895720,10610,10610,10610,10610,0
|
|
20231206,131300,565895720,10610,10600,10630,10600,669
|
|
20231206,131200,558786370,10600,10600,10600,10600,100
|
|
20231206,131100,557726370,10600,10600,10600,10600,40
|
|
20231206,131000,557302370,10620,10620,10620,10620,32
|
|
20231206,130900,556962530,10590,10590,10590,10590,11
|
|
20231206,130800,556846040,10600,10630,10630,10600,689
|
|
20231206,130700,549539640,10630,10630,10630,10630,5
|
|
20231206,130600,549486490,10600,10600,10600,10600,0
|
|
20231206,130500,549486490,10600,10600,10600,10600,1
|
|
20231206,130400,549475890,10630,10630,10630,10630,4
|
|
20231206,130300,549433370,10620,10620,10620,10620,25
|
|
20231206,130200,549167870,10620,10620,10620,10620,0
|
|
20231206,130100,549167870,10620,10620,10620,10620,6
|
|
20231206,130000,549104150,10620,10620,10620,10620,0
|
|
20231206,125900,549104150,10620,10620,10620,10620,0
|
|
20231206,125800,549104150,10620,10610,10620,10610,289
|
|
20231206,125700,546036400,10620,10610,10620,10600,177
|
|
20231206,125600,544158500,10620,10630,10630,10620,32
|
|
20231206,125500,543818650,10630,10630,10630,10630,2
|
|
20231206,125400,543797390,10630,10630,10630,10630,0
|
|
20231206,125300,543797390,10630,10630,10630,10630,3
|
|
20231206,125200,543765500,10630,10630,10630,10630,1
|
|
20231206,125100,543754870,10630,10630,10630,10630,3
|
|
20231206,125000,543722980,10640,10640,10640,10640,1
|
|
20231206,124900,543712340,10640,10640,10640,10640,0
|
|
20231206,124800,543712340,10640,10640,10640,10640,205
|
|
20231206,124700,541531140,10640,10630,10640,10630,1311
|
|
20231206,124600,527587090,10630,10630,10630,10630,2
|
|
20231206,124500,527565830,10620,10620,10620,10620,0
|
|
20231206,124400,527565830,10620,10620,10620,10620,42
|
|
20231206,124300,527119790,10620,10610,10620,10610,166
|
|
20231206,124200,525358430,10620,10620,10630,10620,6
|
|
20231206,124100,525294680,10630,10630,10630,10630,2
|
|
20231206,124000,525273420,10630,10630,10630,10630,0
|
|
20231206,123900,525273420,10630,10600,10630,10600,1067
|
|
20231206,123800,513942880,10620,10620,10620,10620,0
|
|
20231206,123700,513942880,10620,10620,10620,10620,57
|
|
20231206,123600,513337540,10610,10610,10610,10610,2
|
|
20231206,123500,513316320,10600,10600,10600,10600,544
|
|
20231206,123400,507549920,10600,10610,10610,10600,10
|
|
20231206,123300,507443880,10610,10610,10610,10610,102
|
|
20231206,123200,506361660,10610,10610,10610,10610,94
|
|
20231206,123100,505364320,10610,10620,10620,10610,368
|
|
20231206,123000,501459240,10620,10620,10620,10620,142
|
|
20231206,122900,499951200,10620,10620,10620,10620,100
|
|
20231206,122800,498889200,10630,10630,10630,10630,250
|
|
20231206,122700,496231700,10630,10630,10630,10630,0
|
|
20231206,122600,496231700,10630,10630,10630,10630,31
|
|
20231206,122500,495902170,10630,10630,10630,10630,18
|
|
20231206,122400,495710830,10630,10630,10630,10630,0
|
|
20231206,122300,495710830,10630,10630,10630,10630,420
|
|
20231206,122200,491246230,10630,10620,10630,10620,632
|
|
20231206,122100,484534330,10610,10600,10610,10600,996
|
|
20231206,122000,473973010,10610,10610,10610,10610,0
|
|
20231206,121900,473973010,10610,10610,10610,10610,0
|
|
20231206,121800,473973010,10610,10610,10610,10610,10
|
|
20231206,121700,473866910,10610,10580,10610,10580,46
|
|
20231206,121600,473380140,10570,10570,10570,10570,0
|
|
20231206,121500,473380140,10570,10570,10570,10570,0
|
|
20231206,121400,473380140,10570,10600,10600,10570,63
|
|
20231206,121300,472713350,10600,10600,10600,10600,97
|
|
20231206,121200,471685150,10600,10600,10600,10600,5
|
|
20231206,121100,471632150,10600,10600,10600,10600,0
|
|
20231206,121000,471632150,10600,10600,10600,10600,0
|
|
20231206,120900,471632150,10600,10600,10600,10600,2
|
|
20231206,120800,471610950,10600,10600,10600,10600,9
|
|
20231206,120700,471515550,10570,10570,10570,10570,0
|
|
20231206,120600,471515550,10570,10570,10570,10570,0
|
|
20231206,120500,471515550,10570,10570,10570,10570,0
|
|
20231206,120400,471515550,10570,10570,10570,10570,140
|
|
20231206,120300,470035750,10560,10560,10560,10560,0
|
|
20231206,120200,470035750,10560,10590,10590,10560,122
|
|
20231206,120100,468745830,10600,10600,10600,10600,0
|
|
20231206,120000,468745830,10600,10600,10600,10600,0
|
|
20231206,115900,468745830,10600,10600,10600,10600,5
|
|
20231206,115800,468692830,10600,10600,10600,10600,16
|
|
20231206,115700,468523230,10600,10600,10600,10600,1
|
|
20231206,115600,468512630,10600,10590,10600,10590,22
|
|
20231206,115500,468279600,10590,10600,10600,10590,22
|
|
20231206,115400,468046430,10560,10560,10560,10560,15
|
|
20231206,115300,467888030,10600,10590,10600,10590,7
|
|
20231206,115200,467813890,10590,10590,10590,10590,7
|
|
20231206,115100,467739760,10590,10590,10590,10590,0
|
|
20231206,115000,467739760,10590,10590,10590,10590,8
|
|
20231206,114900,467655040,10560,10560,10560,10560,0
|
|
20231206,114800,467655040,10560,10560,10560,10560,2
|
|
20231206,114700,467633920,10580,10580,10580,10580,0
|
|
20231206,114600,467633920,10580,10580,10580,10580,0
|
|
20231206,114500,467633920,10580,10570,10580,10570,387
|
|
20231206,114400,463543300,10560,10560,10560,10560,8
|
|
20231206,114300,463458820,10550,10550,10550,10550,0
|
|
20231206,114200,463458820,10550,10550,10550,10550,40
|
|
20231206,114100,463036820,10590,10560,10590,10550,4
|
|
20231206,114000,462994530,10530,10630,10630,10530,2267
|
|
20231206,113900,439043220,10620,10610,10620,10610,105
|
|
20231206,113800,437929060,10610,10590,10610,10590,55
|
|
20231206,113700,437346510,10600,10600,10600,10600,8
|
|
20231206,113600,437261710,10610,10610,10610,10610,1
|
|
20231206,113500,437251100,10620,10620,10620,10620,0
|
|
20231206,113400,437251100,10620,10600,10620,10600,882
|
|
20231206,113300,427896890,10580,10590,10590,10570,236
|
|
20231206,113200,425399850,10590,10590,10590,10590,18
|
|
20231206,113100,425209230,10590,10590,10590,10590,32
|
|
20231206,113000,424870350,10600,10600,10600,10600,605
|
|
20231206,112900,418457350,10590,10590,10590,10590,0
|
|
20231206,112800,418457350,10590,10590,10590,10590,99
|
|
20231206,112700,417408940,10600,10600,10600,10600,5
|
|
20231206,112600,417355940,10590,10580,10590,10580,153
|
|
20231206,112500,415736850,10600,10600,10600,10600,5
|
|
20231206,112400,415683850,10600,10600,10600,10600,0
|
|
20231206,112300,415683850,10600,10600,10600,10600,0
|
|
20231206,112200,415683850,10600,10600,10600,10600,5
|
|
20231206,112100,415630850,10580,10580,10580,10580,9
|
|
20231206,112000,415535630,10610,10610,10610,10610,0
|
|
20231206,111900,415535630,10610,10610,10610,10610,4
|
|
20231206,111800,415493190,10610,10610,10610,10610,0
|
|
20231206,111700,415493190,10610,10610,10610,10610,65
|
|
20231206,111600,414803540,10610,10610,10610,10610,33
|
|
20231206,111500,414453410,10600,10600,10600,10600,72
|
|
20231206,111400,413690210,10590,10590,10590,10590,190
|
|
20231206,111300,411678110,10590,10590,10590,10590,166
|
|
20231206,111200,409920170,10600,10600,10600,10600,1
|
|
20231206,111100,409909570,10600,10600,10600,10600,187
|
|
20231206,111000,407927370,10600,10600,10600,10600,0
|
|
20231206,110900,407927370,10600,10600,10600,10600,2
|
|
20231206,110800,407906170,10600,10600,10600,10600,0
|
|
20231206,110700,407906170,10600,10610,10610,10600,118
|
|
20231206,110600,406654790,10620,10620,10620,10620,0
|
|
20231206,110500,406654790,10620,10620,10620,10620,5
|
|
20231206,110400,406601690,10610,10610,10610,10610,0
|
|
20231206,110300,406601690,10610,10610,10610,10610,3
|
|
20231206,110200,406569860,10620,10610,10620,10610,31
|
|
20231206,110100,406240650,10610,10610,10610,10610,100
|
|
20231206,110000,405179650,10610,10610,10610,10610,4
|
|
20231206,105900,405137210,10610,10610,10610,10610,200
|
|
20231206,105800,403015210,10610,10610,10610,10610,0
|
|
20231206,105700,403015210,10610,10620,10620,10610,44
|
|
20231206,105600,402548060,10620,10620,10620,10620,0
|
|
20231206,105500,402548060,10620,10620,10620,10620,105
|
|
20231206,105400,401432960,10620,10620,10620,10620,1
|
|
20231206,105300,401422340,10630,10630,10630,10630,181
|
|
20231206,105200,399498310,10630,10640,10650,10630,109
|
|
20231206,105100,398338530,10640,10630,10640,10630,515
|
|
20231206,105000,392859130,10630,10630,10630,10630,236
|
|
20231206,104900,390350450,10630,10570,10630,10570,1796
|
|
20231206,104800,371294860,10580,10580,10580,10580,0
|
|
20231206,104700,371294860,10580,10580,10580,10580,170
|
|
20231206,104600,369496260,10590,10590,10590,10590,50
|
|
20231206,104500,368966760,10600,10580,10610,10580,1965
|
|
20231206,104400,348169010,10580,10580,10580,10580,1
|
|
20231206,104300,348158430,10560,10560,10560,10560,0
|
|
20231206,104200,348158430,10560,10550,10560,10550,559
|
|
20231206,104100,342256810,10550,10550,10550,10550,176
|
|
20231206,104000,340400010,10560,10560,10560,10560,61
|
|
20231206,103900,339755850,10570,10580,10580,10570,181
|
|
20231206,103800,337842570,10580,10580,10580,10580,5
|
|
20231206,103700,337789670,10580,10580,10580,10580,0
|
|
20231206,103600,337789670,10580,10580,10580,10580,34
|
|
20231206,103500,337429950,10580,10580,10580,10580,20
|
|
20231206,103400,337218350,10580,10580,10580,10580,1
|
|
20231206,103300,337207770,10560,10580,10580,10560,551
|
|
20231206,103200,331382530,10590,10590,10590,10590,0
|
|
20231206,103100,331382530,10590,10590,10590,10590,30
|
|
20231206,103000,331064830,10600,10600,10600,10600,269
|
|
20231206,102900,328213430,10600,10600,10600,10600,100
|
|
20231206,102800,327153430,10590,10590,10590,10590,100
|
|
20231206,102700,326094430,10580,10590,10590,10580,18
|
|
20231206,102600,325903900,10590,10590,10590,10590,1
|
|
20231206,102500,325893310,10590,10600,10600,10590,539
|
|
20231206,102400,320185130,10600,10600,10600,10600,510
|
|
20231206,102300,314779130,10600,10590,10600,10590,503
|
|
20231206,102200,309447510,10590,10590,10590,10590,18
|
|
20231206,102100,309256890,10600,10610,10610,10600,532
|
|
20231206,102000,303612380,10610,10610,10610,10600,294
|
|
20231206,101900,300493050,10610,10570,10610,10570,384
|
|
20231206,101800,296426670,10570,10570,10570,10570,1
|
|
20231206,101700,296416100,10560,10560,10560,10560,94
|
|
20231206,101600,295423460,10570,10570,10570,10570,309
|
|
20231206,101500,292157330,10570,10540,10570,10540,233
|
|
20231206,101400,289696630,10550,10550,10550,10550,148
|
|
20231206,101300,288135230,10530,10520,10530,10520,576
|
|
20231206,101200,282070140,10510,10510,10510,10510,611
|
|
20231206,101100,275648530,10540,10530,10540,10520,445
|
|
20231206,101000,270965090,10530,10540,10540,10530,26
|
|
20231206,100900,270691250,10540,10530,10550,10530,356
|
|
20231206,100800,266939150,10520,10520,10520,10520,118
|
|
20231206,100700,265697790,10510,10510,10510,10500,150
|
|
20231206,100600,264121790,10510,10500,10510,10500,704
|
|
20231206,100500,256729510,10490,10490,10490,10490,116
|
|
20231206,100400,255512670,10490,10490,10490,10470,224
|
|
20231206,100300,253164750,10470,10470,10470,10470,28
|
|
20231206,100200,252871590,10470,10500,10510,10470,574
|
|
20231206,100100,246840370,10490,10440,10490,10440,2186
|
|
20231206,100000,223951250,10440,10440,10440,10440,0
|
|
20231206,095900,223951250,10440,10440,10440,10440,50
|
|
20231206,095800,223429250,10440,10470,10470,10440,25
|
|
20231206,095700,223168220,10470,10450,10480,10450,1467
|
|
20231206,095600,207810550,10450,10450,10450,10450,4
|
|
20231206,095500,207768750,10450,10450,10450,10450,6
|
|
20231206,095400,207706050,10450,10450,10450,10450,0
|
|
20231206,095300,207706050,10450,10450,10450,10450,0
|
|
20231206,095200,207706050,10450,10450,10450,10450,0
|
|
20231206,095100,207706050,10450,10450,10450,10450,59
|
|
20231206,095000,207089500,10450,10440,10450,10440,12
|
|
20231206,094900,206964210,10460,10450,10460,10450,111
|
|
20231206,094800,205803160,10450,10430,10450,10430,76
|
|
20231206,094700,205009160,10430,10440,10440,10430,65
|
|
20231206,094600,204330950,10440,10450,10450,10440,65
|
|
20231206,094500,203652200,10450,10460,10460,10450,129
|
|
20231206,094400,202303710,10460,10460,10460,10460,107
|
|
20231206,094300,201184490,10460,10460,10460,10460,21
|
|
20231206,094200,200964830,10480,10480,10480,10480,0
|
|
20231206,094100,200964830,10480,10480,10480,10480,1
|
|
20231206,094000,200954350,10480,10480,10480,10480,0
|
|
20231206,093900,200954350,10480,10490,10490,10480,6
|
|
20231206,093800,200891460,10490,10490,10490,10490,0
|
|
20231206,093700,200891460,10490,10460,10490,10460,5
|
|
20231206,093600,200839070,10460,10460,10460,10460,0
|
|
20231206,093500,200839070,10460,10480,10480,10460,132
|
|
20231206,093400,199457240,10500,10500,10500,10500,0
|
|
20231206,093300,199457240,10500,10470,10500,10470,171
|
|
20231206,093200,197664440,10490,10490,10490,10490,1
|
|
20231206,093100,197653950,10510,10470,10510,10470,3
|
|
20231206,093000,197622460,10520,10470,10520,10470,208
|
|
20231206,092900,195444550,10470,10470,10470,10470,11
|
|
20231206,092800,195329380,10470,10480,10480,10470,1911
|
|
20231206,092700,175311190,10530,10520,10530,10520,47
|
|
20231206,092600,174816290,10530,10530,10530,10530,0
|
|
20231206,092500,174816290,10530,10530,10530,10530,4
|
|
20231206,092400,174774170,10510,10470,10560,10470,720
|
|
20231206,092300,167213780,10470,10390,10470,10390,1316
|
|
20231206,092200,153459630,10430,10420,10430,10420,395
|
|
20231206,092100,149343640,10370,10380,10380,10370,95
|
|
20231206,092000,148358480,10360,10440,10450,10360,5252
|
|
20231206,091900,93689460,10430,10440,10440,10430,207
|
|
20231206,091800,91529470,10440,10450,10450,10440,35
|
|
20231206,091700,91163820,10430,10430,10440,10430,100
|
|
20231206,091600,90120420,10430,10440,10440,10430,1250
|
|
20231206,091500,77081240,10450,10460,10490,10450,790
|
|
20231206,091400,68816650,10480,10450,10480,10450,71
|
|
20231206,091300,68072600,10450,10470,10490,10450,1122
|
|
20231206,091200,56327190,10470,10460,10470,10460,155
|
|
20231206,091100,54705360,10430,10470,10480,10430,206
|
|
20231206,091000,52552090,10480,10500,10500,10480,179
|
|
20231206,090900,50674770,10490,10490,10490,10490,91
|
|
20231206,090800,49720180,10490,10490,10490,10490,91
|
|
20231206,090700,48765590,10490,10470,10500,10470,188
|
|
20231206,090600,46794460,10470,10470,10470,10420,1212
|
|
20231206,090500,34117330,10470,10490,10490,10470,955
|
|
20231206,090400,24108930,10490,10490,10490,10490,81
|
|
20231206,090300,23259240,10490,10510,10510,10470,146
|
|
20231206,090200,21730400,10470,10460,10480,10450,567
|
|
20231206,090100,15797210,10460,10460,10460,10460,1
|
|
20231206,090000,15786750,10390,10390,10410,10390,1429
|